Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 24.25 | 24.32 | 24.06 | 24.22 | 321,650 | +0.33(+1.38%) |
Aug 30, 2012 | 24.11 | 24.14 | 23.86 | 23.89 | 261,571 | -0.23(-0.95%) |
Aug 29, 2012 | 24.19 | 24.22 | 24.06 | 24.12 | 256,221 | -0.02(-0.10%) |
Aug 27, 2012 | 24.23 | 24.28 | 24.13 | 24.14 | 161,210 | -0.05(-0.19%) |
Aug 24, 2012 | 24.08 | 24.29 | 24.00 | 24.19 | 224,088 | -0.01(-0.03%) |
Aug 23, 2012 | 24.29 | 24.32 | 24.14 | 24.19 | 180,740 | -0.23(-0.94%) |
Aug 22, 2012 | 24.26 | 24.46 | 24.20 | 24.42 | 360,233 | -0.01(-0.05%) |
Aug 21, 2012 | 24.55 | 24.62 | 24.36 | 24.44 | 519,560 | +0.07(+0.30%) |
Aug 20, 2012 | 24.28 | 24.38 | 24.19 | 24.36 | 198,730 | +0.13(+0.54%) |
Aug 17, 2012 | 24.32 | 24.32 | 24.17 | 24.23 | 328,920 | -0.02(-0.06%) |
Aug 16, 2012 | 24.11 | 24.32 | 24.06 | 24.25 | 324,589 | +0.22(+0.93%) |
Aug 15, 2012 | 24.02 | 24.09 | 23.96 | 24.03 | 244,788 | +0.02(+0.06%) |
Aug 14, 2012 | 24.09 | 24.09 | 23.96 | 24.01 | 332,262 | +0.02(+0.10%) |
Aug 13, 2012 | 24.04 | 24.09 | 23.88 | 23.99 | 294,715 | -0.15(-0.60%) |
Aug 10, 2012 | 23.93 | 24.16 | 23.86 | 24.13 | 132,548 | +0.04(+0.16%) |
Aug 09, 2012 | 24.04 | 24.19 | 24.00 | 24.09 | 247,414 | -0.07(-0.29%) |
Aug 08, 2012 | 24.06 | 24.20 | 24.02 | 24.16 | 264,309 | -0.06(-0.25%) |
Aug 07, 2012 | 24.22 | 24.34 | 24.20 | 24.22 | 276,994 | +0.26(+1.09%) |
Aug 06, 2012 | 23.91 | 24.06 | 23.82 | 23.96 | 358,254 | +0.20(+0.84%) |
Aug 03, 2012 | 23.57 | 23.83 | 23.52 | 23.76 | 280,338 | +0.66(+2.86%) |
Aug 02, 2012 | 23.21 | 23.38 | 22.92 | 23.10 | 239,605 | -0.34(-1.44%) |
Aug 01, 2012 | 23.59 | 23.63 | 23.42 | 23.44 | 204,923 | +0.02(+0.10%) |
Jul 31, 2012 | 23.45 | 23.58 | 23.41 | 23.42 | 350,289 | -0.06(-0.26%) |
Jul 30, 2012 | 23.36 | 23.50 | 23.36 | 23.48 | 232,157 | +0.02(+0.07%) |
Jul 27, 2012 | 23.20 | 23.55 | 23.11 | 23.47 | 305,044 | +0.45(+1.93%) |
Jul 26, 2012 | 22.91 | 23.14 | 22.87 | 23.02 | 388,906 | +0.66(+2.95%) |
Jul 25, 2012 | 22.44 | 22.48 | 22.22 | 22.36 | 194,670 | +0.18(+0.80%) |
Jul 24, 2012 | 22.41 | 22.41 | 21.98 | 22.18 | 488,068 | -0.25(-1.13%) |
Jul 23, 2012 | 22.35 | 22.52 | 22.21 | 22.44 | 329,378 | -0.51(-2.21%) |
Jul 20, 2012 | 22.98 | 23.10 | 22.91 | 22.94 | 181,684 | -0.46(-1.95%) |
Jul 19, 2012 | 23.33 | 23.59 | 23.27 | 23.40 | 334,875 | +0.16(+0.71%) |
Jul 18, 2012 | 23.02 | 23.27 | 23.02 | 23.23 | 173,478 | +0.12(+0.50%) |
Jul 17, 2012 | 23.12 | 23.15 | 22.79 | 23.12 | 416,503 | +0.12(+0.53%) |
Jul 16, 2012 | 22.89 | 23.04 | 22.79 | 23.00 | 204,099 | +0.04(+0.17%) |
Jul 13, 2012 | 22.65 | 23.00 | 22.62 | 22.96 | 163,770 | +0.41(+1.84%) |
Jul 12, 2012 | 22.51 | 22.59 | 22.36 | 22.54 | 246,838 | -0.16(-0.71%) |
Jul 11, 2012 | 22.71 | 22.81 | 22.57 | 22.71 | 117,601 | +0.12(+0.54%) |
Jul 10, 2012 | 22.94 | 22.94 | 22.51 | 22.58 | 214,909 | -0.25(-1.08%) |
Jul 09, 2012 | 22.82 | 22.85 | 22.71 | 22.83 | 240,853 | -0.02(-0.10%) |
Jul 06, 2012 | 22.93 | 22.94 | 22.71 | 22.85 | 156,971 | -0.21(-0.93%) |
Jul 05, 2012 | 23.07 | 23.15 | 22.91 | 23.07 | 224,961 | -0.34(-1.44%) |
Jul 03, 2012 | 23.21 | 23.43 | 23.19 | 23.40 | 361,770 | +0.19(+0.83%) |
Jul 02, 2012 | 23.12 | 23.24 | 23.03 | 23.21 | 245,151 | +0.14(+0.59%) |
Jun 29, 2012 | 22.89 | 23.10 | 22.84 | 23.08 | 188,868 | +0.82(+3.70%) |
Jun 28, 2012 | 22.08 | 22.36 | 21.98 | 22.25 | 372,412 | +0.03(+0.14%) |
Jun 27, 2012 | 22.09 | 22.24 | 22.03 | 22.22 | 170,251 | +0.22(+1.01%) |
Jun 26, 2012 | 21.92 | 22.06 | 21.79 | 22.00 | 237,778 | +0.17(+0.77%) |
Jun 25, 2012 | 21.92 | 21.92 | 21.73 | 21.83 | 259,429 | -0.51(-2.27%) |
Jun 22, 2012 | 22.36 | 22.43 | 22.18 | 22.34 | 181,039 | +0.30(+1.35%) |
Jun 21, 2012 | 22.64 | 22.67 | 22.03 | 22.04 | 344,195 | -0.64(-2.84%) |
Jun 20, 2012 | 22.66 | 22.80 | 22.47 | 22.68 | 285,221 | +0.16(+0.72%) |
Jun 19, 2012 | 22.32 | 22.63 | 22.28 | 22.52 | 284,942 | +0.54(+2.45%) |
Jun 18, 2012 | 21.93 | 22.02 | 21.85 | 21.98 | 165,385 | -0.01(-0.03%) |
Jun 15, 2012 | 21.77 | 21.99 | 21.73 | 21.99 | 375,243 | +0.40(+1.87%) |
Jun 14, 2012 | 21.42 | 21.65 | 21.36 | 21.58 | 250,800 | +0.17(+0.80%) |
Jun 13, 2012 | 21.44 | 21.60 | 21.34 | 21.41 | 301,999 | -0.24(-1.11%) |
Jun 12, 2012 | 21.49 | 21.65 | 21.27 | 21.65 | 222,936 | +0.36(+1.69%) |
Jun 11, 2012 | 21.73 | 21.74 | 21.28 | 21.29 | 464,857 | -0.26(-1.22%) |
Jun 08, 2012 | 21.29 | 21.58 | 21.24 | 21.55 | 204,560 | +0.01(+0.07%) |
Jun 07, 2012 | 21.82 | 21.82 | 21.47 | 21.54 | 870,786 | +0.04(+0.21%) |
Jun 06, 2012 | 21.12 | 21.52 | 21.12 | 21.49 | 197,077 | +0.58(+2.79%) |
Jun 05, 2012 | 20.78 | 20.96 | 20.75 | 20.91 | 326,062 | +0.02(+0.07%) |
Jun 04, 2012 | 20.92 | 20.99 | 20.72 | 20.89 | 444,525 | +0.14(+0.69%) |